Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	162.80p on 04-11-2025 at 14:44:14
Change	-0.40p -0.25%
Buy	163.00p
Sell	162.60p

Last Trade:	Sell 2,400.00 at 162.80p
Day's Volume:	845,053
Last Close:	163.20p
Open:	162.20p
ISIN:	GB0004657408

Day's Range	161.40p - 163.40p
52wk Range:	101.00p - 166.60p
Market Capitalisation:	£2.09b
VWAP:	162.52406p
Shares in Issue:	1.29b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	2,400	162.80p	Automatic Execution	14:44:10 - 04-Nov-25
Buy*	600	162.80p	Automatic Execution	14:44:10 - 04-Nov-25
Buy*	1,665	162.80p	Automatic Execution	14:44:10 - 04-Nov-25
Buy*	760	162.80p	Automatic Execution	14:44:10 - 04-Nov-25
Buy*	456	162.80p	Automatic Execution	14:44:10 - 04-Nov-25
Buy*	973	162.80p	Automatic Execution	14:44:10 - 04-Nov-25
Buy*	1,834	162.80p	Automatic Execution	14:35:18 - 04-Nov-25
Buy*	5,027	162.80p	Automatic Execution	14:35:18 - 04-Nov-25
Buy*	8	162.80p	Automatic Execution	14:35:18 - 04-Nov-25
Buy*	77	162.80p	SI Trade	14:35:12 - 04-Nov-25

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Nov 2025 (Tue)	162.20	163.40	161.40	163.20	845,053
3rd Nov 2025 (Mon)	164.80	164.80	162.60	163.20	3,248,305
31st Oct 2025 (Fri)	163.60	165.80	163.60	164.80	4,120,426
30th Oct 2025 (Thu)	163.20	165.40	163.20	164.00	3,755,957
29th Oct 2025 (Wed)	163.60	166.60	163.60	164.00	3,140,068
28th Oct 2025 (Tue)	163.40	166.60	163.40	164.20	5,127,251
27th Oct 2025 (Mon)	163.20	165.80	162.60	164.20	3,143,555
24th Oct 2025 (Fri)	161.40	163.60	160.20	163.60	2,231,375
23rd Oct 2025 (Thu)	159.40	162.00	159.00	161.60	3,294,615
22nd Oct 2025 (Wed)	157.00	160.80	156.80	158.60	6,959,164
21st Oct 2025 (Tue)	158.40	158.60	155.40	156.20	2,751,748
20th Oct 2025 (Mon)	155.80	159.80	155.20	157.00	2,557,665
17th Oct 2025 (Fri)	156.60	157.60	154.40	156.40	2,931,495
16th Oct 2025 (Thu)	156.60	157.00	154.80	156.60	2,815,874
15th Oct 2025 (Wed)	159.60	159.80	155.60	156.00	5,210,017
14th Oct 2025 (Tue)	149.00	158.60	147.40	158.60	20,897,419
13th Oct 2025 (Mon)	138.80	140.80	137.40	139.00	5,296,144
10th Oct 2025 (Fri)	138.60	138.60	136.80	136.80	5,280,866
9th Oct 2025 (Thu)	137.00	138.60	136.40	137.00	3,081,426
8th Oct 2025 (Wed)	136.20	137.00	135.00	137.00	4,193,846
7th Oct 2025 (Tue)	141.80	141.80	136.60	136.60	3,167,976
6th Oct 2025 (Mon)	140.60	140.60	136.80	136.80	876,129

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
3rd Nov 2025 4:30 pm	RNS	Total Voting Rights
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares
28th Oct 2025 7:00 am	RNS	Transaction in Own Shares
27th Oct 2025 7:00 am	RNS	Transaction in Own Shares
24th Oct 2025 7:00 am	RNS	Transaction in Own Shares
23rd Oct 2025 7:00 am	RNS	Transaction in Own Shares
22nd Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value9,680.27

Change-21.10